Dark

GLW20260821C175
GLW Aug 21 2026 175.00 Call (GLW260821C00175000)
option OPRA

EOD

Jun 29, 2026

83.64+42.609%(+24.99)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	57.3400	84.0800	57.3400	83.6400	+42.609%	13	645	0.000%
2026-06-26	56.8800	58.6500	51.5000	58.6500	-4.835%	19	648	+42.609%
2026-06-25	56.5700	61.6300	56.5700	61.6300	+30.710%	23	643	+35.713%
2026-06-24	39.5500	53.5500	39.5000	47.1500	+39.045%	36	659	+77.391%
2026-06-23	34.8000	34.8000	33.9100	33.9100	-28.761%	4	678	+146.653%
2026-06-22	40.9500	50.0000	38.4000	47.6000	+29.524%	37	679	+75.714%
2026-06-18	28.0000	36.7500	26.7500	36.7500	+62.252%	56	683	+127.592%
2026-06-17	25.5000	25.5000	22.0000	22.6500	-7.551%	49	683	+269.272%
2026-06-16	29.2100	29.2100	24.5000	24.5000	-23.676%	38	683	+241.388%
2026-06-15	33.0800	33.0800	30.4300	32.1000	+15.426%	18	668	+160.561%
2026-06-12	27.4100	27.8100	27.2500	27.8100	+3.575%	20	668	+200.755%
2026-06-11	23.0500	26.8500	22.4200	26.8500	+25.000%	33	666	+211.508%
2026-06-10	25.0500	27.8900	21.4800	21.4800	-12.505%	14	671	+289.385%
2026-06-09	31.8300	31.8300	22.5000	24.5500	-33.952%	85	667	+240.692%
2026-06-08	33.6000	37.1700	33.6000	37.1700	+35.115%	4	637	+125.020%
2026-06-05	29.4800	29.5500	26.1500	27.5100	-27.700%	108	638	+204.035%
2026-06-04	34.3400	38.0500	33.4700	38.0500	-10.259%	105	646	+119.816%
2026-06-03	47.0000	47.7000	41.2500	42.4000	-1.395%	180	671	+97.264%
2026-06-02	35.1000	43.4600	33.9000	43.0000	+63.188%	31	562	+94.512%
2026-06-01	25.6400	27.6000	24.6800	26.3500	+0.038%	370	582	+217.419%
2026-05-29	27.4800	27.4800	25.0000	26.3400	-11.906%	29	259	+217.540%
2026-05-28	31.8500	31.8500	29.9000	29.9000	-14.815%	21	244	+179.732%
2026-05-27	35.1000	35.1000	35.1000	35.1000	-15.422%	5	251	+138.291%
2026-05-26	41.3500	41.5000	41.0600	41.5000	+9.211%	5	256	+101.542%
2026-05-22	36.6500	38.0000	36.6500	38.0000	+4.482%	2	258	+120.105%
2026-05-21	34.5000	37.7400	34.5000	36.3700	+17.893%	7	260	+129.970%
2026-05-20	29.5000	30.8500	29.5000	30.8500	+14.429%	11	260	+171.118%
2026-05-19	26.8500	26.9600	24.0000	26.9600	-7.354%	15	244	+210.237%
2026-05-18	32.0900	32.0900	26.6000	29.1000	-27.068%	13	244	+187.423%
2026-05-15	41.8500	42.2500	39.9000	39.9000	-22.222%	5	244	+109.624%
2026-05-14	51.3000	51.3000	51.3000	51.3000	-1.346%	1	244	+63.041%
2026-05-13	45.8200	52.9500	44.7600	52.0000	+22.642%	34	275	+60.846%
2026-05-12	43.8600	43.8600	36.1500	42.4000	-19.007%	36	275	+97.264%
2026-05-11	43.0900	52.3500	43.0900	52.3500	+42.255%	36	275	+59.771%
2026-05-08	40.2500	42.1900	35.3700	36.8000	+12.469%	24	290	+127.283%
2026-05-07	31.5300	34.0000	31.5300	32.7200	+1.144%	3	287	+155.623%
2026-05-06	38.8500	38.8500	28.1000	32.3500	+67.703%	300	287	+158.547%
2026-05-05	19.8500	23.0000	19.2000	19.2900	+5.873%	47	387	+333.593%
2026-05-04	18.2200	18.2200	18.2200	18.2200	+0.110%	1	374	+359.056%
2026-05-01	16.9500	18.2000	16.9500	18.2000	-11.220%	22	370	+359.560%
2026-04-30	17.4400	20.5000	17.3200	20.5000	+46.429%	6	370	+308.000%
2026-04-29	15.0100	15.0100	13.0000	14.0000	-7.039%	89	370	+497.429%
2026-04-28	15.2000	18.0400	15.0600	15.0600	-35.915%	14	415	+455.378%
2026-04-27	23.7100	25.8600	23.5000	23.5000	-18.488%	16	415	+255.915%
2026-04-24	26.7500	29.8800	26.7500	28.8300	+15.320%	173	405	+190.114%
2026-04-23	25.6900	25.6900	25.0000	25.0000	+4.167%	13	346	+234.560%
2026-04-22	24.0000	24.0000	24.0000	24.0000	+5.263%	2	346	+248.500%
2026-04-21	23.1000	23.1000	22.5000	22.8000	-1.085%	13	359	+266.842%
2026-04-20	23.1400	23.1900	23.0500	23.0500	+4.678%	6	359	+262.863%
2026-04-17	23.0000	23.0000	22.0200	22.0200	-6.298%	40	357	+279.837%
2026-04-16	22.5000	23.5000	21.3000	23.5000	-3.689%	11	355	+255.915%
2026-04-15	26.0000	26.0000	23.9900	24.4000	-16.151%	5	348	+242.787%
2026-04-13	27.8000	29.3700	27.0500	29.1000	+4.676%	56	346	+187.423%
2026-04-10	29.4000	29.4000	25.0000	27.8000	+6.310%	24	295	+200.863%
2026-04-09	26.7000	27.1500	25.0000	26.1500	+17.002%	36	281	+219.847%
2026-04-08	19.0000	22.3500	18.1000	22.3500	+51.525%	122	282	+274.228%
2026-04-07	14.7500	14.7500	14.7500	14.7500	-3.279%	1	190	+467.051%
2026-04-02	15.2500	15.2500	15.2500	15.2500	+23.984%	1	189	+448.459%
2026-04-01	12.3000	12.3000	12.3000	12.3000	+24.242%	1	189	+580.000%
2026-03-31	9.9000	9.9000	9.9000	9.9000	+3.233%	2	190	+744.848%
2026-03-30	9.6400	9.9000	9.2000	9.5900	-12.260%	6	188	+772.158%
2026-03-27	11.7000	11.7000	10.8500	10.9300	-3.616%	19	192	+665.233%
2026-03-26	12.5300	12.5300	11.3400	11.3400	-24.400%	2	201	+637.566%
2026-03-25	15.7300	15.7300	15.0000	15.0000	+7.219%	2	201	+457.600%
2026-03-24	11.1000	14.1000	11.1000	13.9900	+70.610%	64	202	+497.856%
2026-03-23	7.6700	9.2000	7.6700	8.2000	+12.792%	39	154	+920.000%
2026-03-20	7.2700	7.2700	7.2700	7.2700	-18.315%	1	133	+1,050.481%
2026-03-19	8.2000	8.9600	8.2000	8.9000	-2.198%	51	132	+839.775%
2026-03-18	9.1000	9.1500	9.1000	9.1000	+22.148%	15	133	+819.121%
2026-03-17	7.4500	7.4500	7.4500	7.4500	-29.783%	2	146	+1,022.685%
2026-03-16	10.6100	10.6100	10.6100	10.6100	+14.086%	1	146	+688.313%
2026-03-13	10.2500	10.2500	9.3000	9.3000	-6.533%	30	146	+799.355%
2026-03-12	9.9500	9.9500	9.9500	9.9500	-7.442%	1	118	+740.603%
2026-03-11	10.4700	10.7500	10.4700	10.7500	-14.343%	22	117	+678.047%
2026-03-10	12.5500	12.5500	12.4500	12.5500	+32.105%	20	134	+566.454%
2026-03-09	8.5000	9.5000	8.4500	9.5000	-2.564%	12	117	+780.421%
2026-03-06	9.7500	9.7500	9.7500	9.7500	-12.004%	1	127	+757.846%
2026-03-05	11.7500	11.7500	10.7500	11.0800	-34.824%	7	127	+654.874%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-9.091%	1	126	+392.000%
2026-03-03	18.1000	19.5500	18.1000	18.7000	-10.952%	14	127	+347.273%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+16.992%	2	123	+298.286%
2026-02-27	19.3000	19.3000	17.9500	17.9500	-3.753%	14	123	+365.961%
2026-02-26	20.2000	20.2000	18.1000	18.6500	-23.878%	40	110	+348.472%
2026-02-25	23.5000	25.3800	23.5000	24.5000	+28.947%	30	82	+241.388%
2026-02-24	19.3700	19.3700	19.0000	19.0000	+22.977%	27	82	+340.211%
2026-02-23	15.5000	16.5000	15.0000	15.4500	+38.565%	64	72	+441.359%
2026-02-20	10.0000	11.7700	10.0000	11.1500	+11.500%	16	27	+650.135%
2026-02-12	9.6000	10.0000	9.5500	10.0000	+8.342%	3	18	+736.400%
2026-02-11	7.6000	9.2300	7.6000	9.2300	+19.097%	7	15	+806.176%
2026-02-10	8.0000	8.0000	7.7500	7.7500	0.000%	9	0	+979.226%